Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 220.00
+8.00 (3.77%)
Feb 12, 2026, 4:23 PM GMT
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 215.00 | 220.00 | 210.00 | 220.00 | - | 3.77% | 74,769 |
| Feb 11, 2026 | 220.00 | 225.00 | 210.00 | 212.00 | 212.00 | -3.64% | 169,281 |
| Feb 10, 2026 | 212.50 | 227.85 | 210.00 | 220.00 | 220.00 | 2.33% | 135,566 |
| Feb 9, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | -0.92% | 79,368 |
| Feb 6, 2026 | 220.00 | 225.00 | 210.00 | 217.00 | 217.00 | -1.36% | 111,284 |
| Feb 5, 2026 | 222.50 | 230.00 | 215.00 | 220.00 | 220.00 | -2.22% | 28,901 |
| Feb 4, 2026 | 220.00 | 230.00 | 215.00 | 225.00 | 225.00 | 2.27% | 27,764 |
| Feb 3, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 78,893 |
| Feb 2, 2026 | 225.00 | 235.00 | 215.00 | 220.00 | 220.00 | -3.30% | 148,758 |
| Jan 30, 2026 | 230.00 | 235.00 | 220.00 | 227.50 | 227.50 | -1.09% | 76,487 |
| Jan 29, 2026 | 235.00 | 240.00 | 220.00 | 230.00 | 230.00 | -2.13% | 450,866 |
| Jan 28, 2026 | 220.00 | 235.00 | 220.00 | 235.00 | 235.00 | 6.82% | 171,446 |
| Jan 27, 2026 | 215.00 | 220.00 | 207.00 | 220.00 | 220.00 | 1.85% | 200,821 |
| Jan 26, 2026 | 211.55 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | 35,258 |
| Jan 23, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 41,723 |
| Jan 22, 2026 | 206.00 | 206.00 | 206.00 | 210.00 | 210.00 | - | 144,923 |
| Jan 21, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 94,178 |
| Jan 20, 2026 | 208.23 | 210.00 | 210.00 | 210.00 | 210.00 | - | 41,860 |
| Jan 19, 2026 | 212.50 | 215.00 | 207.23 | 210.00 | 210.00 | -1.41% | 177,686 |
| Jan 16, 2026 | 212.50 | 215.00 | 213.00 | 213.00 | 213.00 | -0.93% | 129,593 |
| Jan 15, 2026 | 214.70 | 215.00 | 215.00 | 215.00 | 215.00 | - | 72,965 |
| Jan 14, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 152,418 |
| Jan 13, 2026 | 217.50 | 220.00 | 210.00 | 215.00 | 215.00 | -1.15% | 136,128 |
| Jan 12, 2026 | 217.50 | 225.00 | 215.00 | 217.50 | 217.50 | - | 182,782 |
| Jan 9, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | - | 120,278 |
| Jan 8, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | - | 10,051 |
| Jan 7, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | 0.23% | 219,492 |
| Jan 6, 2026 | 215.56 | 217.00 | 217.00 | 217.00 | 217.00 | -0.23% | 205,547 |
| Jan 5, 2026 | 225.00 | 218.00 | 218.00 | 217.50 | 217.50 | -0.23% | 116,939 |
| Jan 2, 2026 | 220.00 | 225.00 | 215.00 | 218.00 | 218.00 | -0.91% | 68,229 |
| Dec 31, 2025 | 216.00 | 219.00 | 219.00 | 220.00 | 220.00 | 0.46% | 4,769 |
| Dec 30, 2025 | 220.00 | 225.00 | 215.00 | 219.00 | 219.00 | - | 50,473 |
| Dec 29, 2025 | 220.00 | 225.00 | 215.00 | 219.00 | 219.00 | -0.45% | 68,005 |
| Dec 24, 2025 | 213.00 | 215.00 | 213.00 | 220.00 | 220.00 | 1.85% | 28,393 |
| Dec 23, 2025 | 222.50 | 225.00 | 215.00 | 216.00 | 216.00 | -1.82% | 115,231 |
| Dec 22, 2025 | 227.50 | 230.00 | 216.00 | 220.00 | 220.00 | -3.30% | 67,028 |
| Dec 19, 2025 | 230.00 | 235.00 | 223.00 | 227.50 | 227.50 | -0.22% | 119,411 |
| Dec 18, 2025 | 230.00 | 235.00 | 225.00 | 228.00 | 228.00 | -0.87% | 30,080 |
| Dec 17, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 22,018 |
| Dec 16, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 84,684 |
| Dec 15, 2025 | 230.00 | 230.00 | 225.20 | 230.00 | 230.00 | - | 61,027 |
| Dec 12, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 37,903 |
| Dec 11, 2025 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | - | 39,972 |
| Dec 10, 2025 | 230.00 | 233.00 | 225.00 | 230.00 | 230.00 | - | 177,367 |
| Dec 9, 2025 | 227.50 | 235.00 | 225.00 | 230.00 | 230.00 | 1.10% | 36,214 |
| Dec 8, 2025 | 227.50 | 230.00 | 225.00 | 227.50 | 227.50 | 0.66% | 38,850 |
| Dec 5, 2025 | 227.50 | 230.00 | 225.00 | 226.00 | 226.00 | 0.44% | 117,445 |
| Dec 4, 2025 | 232.50 | 235.00 | 225.00 | 225.00 | 225.00 | -3.23% | 87,699 |
| Dec 3, 2025 | 232.80 | 238.00 | 230.00 | 232.50 | 232.50 | 1.09% | 168,493 |
| Dec 2, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 64,474 |